Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.950 3.965 3.876 3.905 159,771 -0.07(-1.68%)
Oct 30, 2006 3.968 3.987 3.946 3.972 73,408 +0.02(+0.47%)
Oct 27, 2006 3.972 4.005 3.939 3.954 173,535 -0.01(-0.37%)
Oct 26, 2006 3.946 3.991 3.913 3.968 161,930 +0.04(+1.04%)
Oct 25, 2006 3.928 3.965 3.891 3.928 219,685 -0.03(-0.84%)
Oct 24, 2006 3.846 3.983 3.846 3.961 198,904 +0.11(+2.79%)
Oct 23, 2006 3.850 3.854 3.846 3.854 87,172 +0.00(+0.00%)
Oct 20, 2006 3.839 3.854 3.835 3.854 56,135 +0.00(+0.10%)
Oct 19, 2006 3.820 3.850 3.820 3.850 52,897 +0.02(+0.48%)
Oct 18, 2006 3.842 3.842 3.802 3.831 205,111 -0.01(-0.19%)
Oct 17, 2006 3.820 3.839 3.794 3.839 159,231 +0.01(+0.19%)
Oct 16, 2006 3.791 3.835 3.788 3.831 93,109 +0.01(+0.39%)
Oct 13, 2006 3.816 3.850 3.779 3.816 119,828 +0.03(+0.78%)
Oct 12, 2006 3.813 3.842 3.787 3.787 190,268 +0.01(+0.20%)
Oct 11, 2006 3.831 3.835 3.776 3.779 171,915 -0.05(-1.35%)
Oct 10, 2006 3.842 3.854 3.809 3.831 248,832 -0.00(-0.10%)
Oct 09, 2006 3.809 3.846 3.809 3.835 119,288 +0.01(+0.39%)
Oct 06, 2006 3.805 3.831 3.802 3.820 72,328 -0.00(-0.10%)
Oct 05, 2006 3.828 3.835 3.820 3.824 109,572 -0.00(-0.10%)
Oct 04, 2006 3.820 3.846 3.805 3.828 150,865 +0.00(+0.10%)
Oct 03, 2006 3.776 3.835 3.759 3.824 141,958 +0.06(+1.57%)
Oct 02, 2006 3.731 3.765 3.728 3.765 191,347 +0.01(+0.40%)
Sep 29, 2006 3.750 3.750 3.728 3.750 111,461 +0.00(+0.10%)
Sep 28, 2006 3.757 3.757 3.735 3.746 101,476 -0.01(-0.30%)
Sep 27, 2006 3.739 3.757 3.731 3.757 180,822 -0.02(-0.49%)
Sep 26, 2006 3.742 3.776 3.724 3.776 191,077 +0.04(+1.09%)
Sep 25, 2006 3.768 3.772 3.731 3.735 238,847 -0.03(-0.69%)
Sep 22, 2006 3.779 3.787 3.735 3.761 170,836 -0.01(-0.29%)
Sep 21, 2006 3.794 3.798 3.772 3.772 157,342 -0.01(-0.39%)
Sep 20, 2006 3.776 3.794 3.768 3.787 168,677 +0.02(+0.49%)
Sep 19, 2006 3.735 3.779 3.735 3.768 133,052 +0.04(+1.19%)
Sep 18, 2006 3.709 3.724 3.690 3.724 172,185 +0.00(+0.10%)
Sep 15, 2006 3.753 3.765 3.720 3.720 169,217 -0.02(-0.50%)
Sep 14, 2006 3.739 3.753 3.728 3.739 86,362 +0.01(+0.20%)
Sep 13, 2006 3.802 3.805 3.731 3.731 244,514 -0.06(-1.56%)
Sep 12, 2006 3.742 3.791 3.735 3.791 176,503 +0.03(+0.79%)
Sep 11, 2006 3.794 3.805 3.761 3.761 136,831 -0.03(-0.69%)
Sep 08, 2006 3.835 3.839 3.761 3.787 162,470 -0.05(-1.26%)
Sep 07, 2006 3.820 3.842 3.816 3.835 51,008 -0.01(-0.38%)
Sep 06, 2006 3.898 3.905 3.842 3.850 148,436 -0.05(-1.24%)
Sep 05, 2006 3.868 3.898 3.846 3.898 135,211 +0.07(+1.74%)
Sep 01, 2006 3.835 3.854 3.820 3.831 69,899 -0.00(-0.10%)
Aug 31, 2006 3.876 3.891 3.835 3.835 78,806 -0.04(-1.05%)
Aug 30, 2006 3.857 3.883 3.837 3.876 106,064 +0.04(+1.16%)
Aug 29, 2006 3.831 3.850 3.813 3.831 117,669 +0.01(+0.29%)
Aug 28, 2006 3.761 3.820 3.742 3.820 238,847 +0.07(+1.78%)
Aug 25, 2006 3.757 3.779 3.731 3.753 139,799 +0.01(+0.20%)
Aug 24, 2006 3.765 3.765 3.742 3.746 221,574 -0.02(-0.49%)
Aug 23, 2006 3.805 3.816 3.761 3.765 121,177 -0.03(-0.88%)
Aug 22, 2006 3.787 3.809 3.768 3.798 116,859 +0.03(+0.69%)
Aug 21, 2006 3.765 3.783 3.761 3.772 66,121 +0.00(+0.10%)
Aug 18, 2006 3.791 3.794 3.742 3.768 141,958 -0.01(-0.29%)
Aug 17, 2006 3.883 3.898 3.776 3.779 157,881 -0.10(-2.49%)
Aug 16, 2006 3.850 3.879 3.842 3.876 184,060 +0.03(+0.77%)
Aug 15, 2006 3.813 3.865 3.809 3.846 217,526 +0.05(+1.27%)
Aug 14, 2006 3.798 3.816 3.791 3.798 154,643 +0.00(+0.00%)
Aug 11, 2006 3.772 3.816 3.772 3.798 117,669 +0.01(+0.29%)
Aug 10, 2006 3.768 3.794 3.750 3.787 145,737 +0.02(+0.49%)
Aug 09, 2006 3.702 3.816 3.690 3.768 224,273 +0.06(+1.70%)
Aug 08, 2006 3.627 3.705 3.624 3.705 182,981 +0.06(+1.52%)
Aug 07, 2006 3.653 3.668 3.635 3.650 190,807 -0.01(-0.41%)
Aug 04, 2006 3.653 3.724 3.653 3.665 225,352 +0.03(+0.82%)
Aug 03, 2006 3.650 3.668 3.624 3.635 164,089 -0.03(-0.71%)
Aug 02, 2006 3.620 3.668 3.620 3.661 92,570 +0.03(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.